KissMeData/197140/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	201600	72515390	4470	4470	4470	4470	702
3	20230710	201500	72515390	4470	4470	4470	4470	0
4	20230710	201400	72515390	4470	4470	4470	4470	0
5	20230710	201300	72515390	4470	4470	4470	4470	0
6	20230710	201200	72515390	4470	4470	4470	4470	0
7	20230710	201100	72515390	4470	4470	4470	4470	0
8	20230710	201000	72515390	4470	4470	4470	4470	0
9	20230710	200900	72515390	4470	4470	4470	4470	0
10	20230710	200800	72515390	4470	4470	4470	4470	0
11	20230710	200700	72515390	4470	4470	4470	4470	0
12	20230710	200600	72515390	4470	4470	4470	4470	0
13	20230710	200500	72515390	4470	4470	4470	4470	0
14	20230710	200400	72515390	4470	4470	4470	4470	0
15	20230710	200300	72515390	4470	4470	4470	4470	0
16	20230710	200200	72515390	4470	4470	4470	4470	0
17	20230710	200100	72515390	4470	4470	4470	4470	0
18	20230710	200000	72515390	4470	4470	4470	4470	0
19	20230710	195900	72515390	4470	4470	4470	4470	0
20	20230710	195800	72515390	4470	4470	4470	4470	0
21	20230710	195700	72515390	4470	4470	4470	4470	0
22	20230710	195600	72515390	4470	4470	4470	4470	0
23	20230710	195500	72515390	4470	4470	4470	4470	0
24	20230710	195400	72515390	4470	4470	4470	4470	0
25	20230710	195300	72515390	4470	4470	4470	4470	0
26	20230710	195200	72515390	4470	4470	4470	4470	0
27	20230710	195100	72515390	4470	4470	4470	4470	0
28	20230710	195000	72515390	4470	4470	4470	4470	0
29	20230710	194900	72515390	4470	4470	4470	4470	0
30	20230710	194800	72515390	4470	4470	4470	4470	0
31	20230710	194700	72515390	4470	4470	4470	4470	0
32	20230710	194600	72515390	4470	4470	4470	4470	702
33	20230710	194500	72515390	4470	4470	4470	4470	0
34	20230710	194400	72515390	4470	4470	4470	4470	0
35	20230710	194300	72515390	4470	4470	4470	4470	0
36	20230710	194200	72515390	4470	4470	4470	4470	0
37	20230710	194100	72515390	4470	4470	4470	4470	0
38	20230710	194000	72515390	4470	4470	4470	4470	0
39	20230710	193900	72515390	4470	4470	4470	4470	0
40	20230710	193800	72515390	4470	4470	4470	4470	0
41	20230710	193700	72515390	4470	4470	4470	4470	0
42	20230710	193600	72515390	4470	4470	4470	4470	0
43	20230710	193500	72515390	4470	4470	4470	4470	0
44	20230710	193400	72515390	4470	4470	4470	4470	0
45	20230710	193300	72515390	4470	4470	4470	4470	0
46	20230710	193200	72515390	4470	4470	4470	4470	0
47	20230710	193100	72515390	4470	4470	4470	4470	0
48	20230710	193000	72515390	4470	4470	4470	4470	0
49	20230710	192900	72515390	4470	4470	4470	4470	0
50	20230710	192800	72515390	4470	4470	4470	4470	0
51	20230710	192700	72515390	4470	4470	4470	4470	0
52	20230710	192600	72515390	4470	4470	4470	4470	0
53	20230710	192500	72515390	4470	4470	4470	4470	0
54	20230710	192400	72515390	4470	4470	4470	4470	0
55	20230710	192300	72515390	4470	4470	4470	4470	0
56	20230710	192200	72515390	4470	4470	4470	4470	0
57	20230710	192100	72515390	4470	4470	4470	4470	0
58	20230710	192000	72515390	4470	4470	4470	4470	0
59	20230710	191900	72515390	4470	4470	4470	4470	0
60	20230710	191800	72515390	4470	4470	4470	4470	0
61	20230710	191700	72515390	4470	4470	4470	4470	0
62	20230710	191600	72515390	4470	4470	4470	4470	702
63	20230710	191500	72515390	4470	4470	4470	4470	0
64	20230710	191400	72515390	4470	4470	4470	4470	0
65	20230710	191300	72515390	4470	4470	4470	4470	0
66	20230710	191200	72515390	4470	4470	4470	4470	0
67	20230710	191100	72515390	4470	4470	4470	4470	0
68	20230710	191000	72515390	4470	4470	4470	4470	0
69	20230710	190900	72515390	4470	4470	4470	4470	0
70	20230710	190800	72515390	4470	4470	4470	4470	0
71	20230710	190700	72515390	4470	4470	4470	4470	0
72	20230710	190600	72515390	4470	4470	4470	4470	0
73	20230710	190500	72515390	4470	4470	4470	4470	0
74	20230710	190400	72515390	4470	4470	4470	4470	0
75	20230710	190300	72515390	4470	4470	4470	4470	0
76	20230710	190200	72515390	4470	4470	4470	4470	0
77	20230710	190100	72515390	4470	4470	4470	4470	0
78	20230710	190000	72515390	4470	4470	4470	4470	0
79	20230710	185900	72515390	4470	4470	4470	4470	0
80	20230710	185800	72515390	4470	4470	4470	4470	0
81	20230710	185700	72515390	4470	4470	4470	4470	0
82	20230710	185600	72515390	4470	4470	4470	4470	0
83	20230710	185500	72515390	4470	4470	4470	4470	0
84	20230710	185400	72515390	4470	4470	4470	4470	0
85	20230710	185300	72515390	4470	4470	4470	4470	0
86	20230710	185200	72515390	4470	4470	4470	4470	0
87	20230710	185100	72515390	4470	4470	4470	4470	0
88	20230710	185000	72515390	4470	4470	4470	4470	0
89	20230710	184900	72515390	4470	4470	4470	4470	0
90	20230710	184800	72515390	4470	4470	4470	4470	0
91	20230710	184700	72515390	4470	4470	4470	4470	0
92	20230710	184600	72515390	4470	4470	4470	4470	702
93	20230710	184500	72515390	4470	4470	4470	4470	0
94	20230710	184400	72515390	4470	4470	4470	4470	0
95	20230710	184300	72515390	4470	4470	4470	4470	0
96	20230710	184200	72515390	4470	4470	4470	4470	0
97	20230710	184100	72515390	4470	4470	4470	4470	0
98	20230710	184000	72515390	4470	4470	4470	4470	0
99	20230710	183900	72515390	4470	4470	4470	4470	0
100	20230710	183800	72515390	4470	4470	4470	4470	0
101	20230710	183700	72515390	4470	4470	4470	4470	0
102	20230710	183600	72515390	4470	4470	4470	4470	0
103	20230710	183500	72515390	4470	4470	4470	4470	0
104	20230710	183400	72515390	4470	4470	4470	4470	0
105	20230710	183300	72515390	4470	4470	4470	4470	0
106	20230710	183200	72515390	4470	4470	4470	4470	0
107	20230710	183100	72515390	4470	4470	4470	4470	0
108	20230710	183000	72515390	4470	4470	4470	4470	0
109	20230710	182900	72515390	4470	4470	4470	4470	0
110	20230710	182800	72515390	4470	4470	4470	4470	0
111	20230710	182700	72515390	4470	4470	4470	4470	0
112	20230710	182600	72515390	4470	4470	4470	4470	0
113	20230710	182500	72515390	4470	4470	4470	4470	0
114	20230710	182400	72515390	4470	4470	4470	4470	0
115	20230710	182300	72515390	4470	4470	4470	4470	0
116	20230710	182200	72515390	4470	4470	4470	4470	0
117	20230710	182100	72515390	4470	4470	4470	4470	0
118	20230710	182000	72515390	4470	4470	4470	4470	0
119	20230710	181900	72515390	4470	4470	4470	4470	0
120	20230710	181800	72515390	4470	4470	4470	4470	0
121	20230710	181700	72515390	4470	4470	4470	4470	0
122	20230710	181600	72515390	4470	4470	4470	4470	702
123	20230710	181500	72515390	4470	4470	4470	4470	0
124	20230710	181400	72515390	4470	4470	4470	4470	0
125	20230710	181300	72515390	4470	4470	4470	4470	0
126	20230710	181200	72515390	4470	4470	4470	4470	0
127	20230710	181100	72515390	4470	4470	4470	4470	0
128	20230710	181000	72515390	4470	4470	4470	4470	0
129	20230710	180900	72515390	4470	4470	4470	4470	0
130	20230710	180800	72515390	4470	4470	4470	4470	0
131	20230710	180700	72515390	4470	4470	4470	4470	0
132	20230710	180600	72515390	4470	4470	4470	4470	0
133	20230710	180500	72515390	4470	4470	4470	4470	0
134	20230710	180400	72515390	4470	4470	4470	4470	0
135	20230710	180300	72515390	4470	4470	4470	4470	0
136	20230710	180200	72515390	4470	4470	4470	4470	0
137	20230710	180100	72515390	4470	4470	4470	4470	0
138	20230710	180000	72515390	4470	4470	4470	4470	0
139	20230710	175900	72515390	4470	4470	4470	4470	0
140	20230710	175800	72515390	4470	4470	4470	4470	0
141	20230710	175700	72515390	4470	4470	4470	4470	0
142	20230710	175600	72515390	4470	4470	4470	4470	0
143	20230710	175500	72515390	4470	4470	4470	4470	0
144	20230710	175400	72515390	4470	4470	4470	4470	0
145	20230710	175300	72515390	4470	4470	4470	4470	0
146	20230710	175200	72515390	4470	4470	4470	4470	0
147	20230710	175100	72515390	4470	4470	4470	4470	0
148	20230710	175000	72515390	4470	4470	4470	4470	0
149	20230710	174900	72515390	4470	4470	4470	4470	0
150	20230710	174800	72515390	4470	4470	4470	4470	0
151	20230710	174700	72515390	4470	4470	4470	4470	0
152	20230710	174600	72515390	4470	4470	4470	4470	702
153	20230710	174500	72515390	4470	4470	4470	4470	0
154	20230710	174400	72515390	4470	4470	4470	4470	0
155	20230710	174300	72515390	4470	4470	4470	4470	0
156	20230710	174200	72515390	4470	4470	4470	4470	0
157	20230710	174100	72515390	4470	4470	4470	4470	0
158	20230710	174000	72515390	4470	4470	4470	4470	0
159	20230710	173900	72515390	4470	4470	4470	4470	0
160	20230710	173800	72515390	4470	4470	4470	4470	0
161	20230710	173700	72515390	4470	4470	4470	4470	0
162	20230710	173600	72515390	4470	4470	4470	4470	0
163	20230710	173500	72515390	4470	4470	4470	4470	0
164	20230710	173400	72515390	4470	4470	4470	4470	0
165	20230710	173300	72515390	4470	4470	4470	4470	0
166	20230710	173200	72515390	4470	4470	4470	4470	0
167	20230710	173100	72515390	4470	4470	4470	4470	0
168	20230710	173000	72515390	4470	4470	4470	4470	0
169	20230710	172900	72515390	4470	4470	4470	4470	0
170	20230710	172800	72515390	4470	4470	4470	4470	0
171	20230710	172700	72515390	4470	4470	4470	4470	0
172	20230710	172600	72515390	4470	4470	4470	4470	0
173	20230710	172500	72515390	4470	4470	4470	4470	0
174	20230710	172400	72515390	4470	4470	4470	4470	0
175	20230710	172300	72515390	4470	4470	4470	4470	0
176	20230710	172200	72515390	4470	4470	4470	4470	0
177	20230710	172100	72515390	4470	4470	4470	4470	0
178	20230710	172000	72515390	4470	4470	4470	4470	0
179	20230710	171900	72515390	4470	4470	4470	4470	0
180	20230710	171800	72515390	4470	4470	4470	4470	0
181	20230710	171700	72515390	4470	4470	4470	4470	0
182	20230710	171600	72515390	4470	4470	4470	4470	702
183	20230710	171500	72515390	4470	4470	4470	4470	0
184	20230710	171400	72515390	4470	4470	4470	4470	0
185	20230710	171300	72515390	4470	4470	4470	4470	0
186	20230710	171200	72515390	4470	4470	4470	4470	0
187	20230710	171100	72515390	4470	4470	4470	4470	0
188	20230710	171000	72515390	4470	4470	4470	4470	0
189	20230710	170900	72515390	4470	4470	4470	4470	0
190	20230710	170800	72515390	4470	4470	4470	4470	0
191	20230710	170700	72515390	4470	4470	4470	4470	0
192	20230710	170600	72515390	4470	4470	4470	4470	0
193	20230710	170500	72515390	4470	4470	4470	4470	0
194	20230710	170400	72515390	4470	4470	4470	4470	0
195	20230710	170300	72515390	4470	4470	4470	4470	0
196	20230710	170200	72515390	4470	4470	4470	4470	0
197	20230710	170100	72515390	4470	4470	4470	4470	0
198	20230710	170000	72515390	4470	4470	4470	4470	0
199	20230710	165900	72515390	4470	4470	4470	4470	0
200	20230710	165800	72515390	4470	4470	4470	4470	0
201	20230710	165700	72515390	4470	4470	4470	4470	0
202	20230710	165600	72515390	4470	4470	4470	4470	0
203	20230710	165500	72515390	4470	4470	4470	4470	0
204	20230710	165400	72515390	4470	4470	4470	4470	0
205	20230710	165300	72515390	4470	4470	4470	4470	0
206	20230710	165200	72515390	4470	4470	4470	4470	0
207	20230710	165100	72515390	4470	4470	4470	4470	0
208	20230710	165000	72515390	4470	4470	4470	4470	0
209	20230710	164900	72515390	4470	4470	4470	4470	0
210	20230710	164800	72515390	4470	4470	4470	4470	0
211	20230710	164700	72515390	4470	4470	4470	4470	0
212	20230710	164600	72515390	4470	4470	4470	4470	702
213	20230710	164500	72515390	4470	4470	4470	4470	0
214	20230710	164400	72515390	4470	4470	4470	4470	0
215	20230710	164300	72515390	4470	4470	4470	4470	0
216	20230710	164200	72515390	4470	4470	4470	4470	0
217	20230710	164100	72515390	4470	4470	4470	4470	0
218	20230710	164000	72515390	4470	4470	4470	4470	0
219	20230710	163900	72515390	4470	4470	4470	4470	0
220	20230710	163800	72515390	4470	4470	4470	4470	0
221	20230710	163700	72515390	4470	4470	4470	4470	0
222	20230710	163600	72515390	4470	4470	4470	4470	0
223	20230710	163500	72515390	4470	4470	4470	4470	0
224	20230710	163400	72515390	4470	4470	4470	4470	0
225	20230710	163300	72515390	4470	4470	4470	4470	0
226	20230710	163200	72515390	4470	4470	4470	4470	0
227	20230710	163100	72515390	4470	4470	4470	4470	0
228	20230710	163000	72515390	4470	4470	4470	4470	0
229	20230710	162900	72515390	4470	4470	4470	4470	0
230	20230710	162800	72515390	4470	4470	4470	4470	0
231	20230710	162700	72515390	4470	4470	4470	4470	0
232	20230710	162600	72515390	4470	4470	4470	4470	0
233	20230710	162500	72515390	4470	4470	4470	4470	0
234	20230710	162400	72515390	4470	4470	4470	4470	0
235	20230710	162300	72515390	4470	4470	4470	4470	0
236	20230710	162200	72515390	4470	4470	4470	4470	0
237	20230710	162100	72515390	4470	4470	4470	4470	0
238	20230710	162000	72515390	4470	4470	4470	4470	0
239	20230710	161900	72515390	4470	4470	4470	4470	0
240	20230710	161800	72515390	4470	4470	4470	4470	0
241	20230710	161700	72515390	4470	4470	4470	4470	0
242	20230710	161600	72515390	4470	4470	4470	4470	702
243	20230710	161500	72515390	4470	4470	4470	4470	0
244	20230710	161400	72515390	4470	4470	4470	4470	0
245	20230710	161300	72515390	4470	4470	4470	4470	0
246	20230710	161200	72515390	4470	4470	4470	4470	0
247	20230710	161100	72515390	4470	4470	4470	4470	0
248	20230710	161000	72515390	4470	4470	4470	4470	0
249	20230710	160900	72515390	4470	4470	4470	4470	0
250	20230710	160800	72515390	4470	4470	4470	4470	0
251	20230710	160700	72515390	4470	4470	4470	4470	0
252	20230710	160600	72515390	4470	4470	4470	4470	0
253	20230710	160500	72515390	4470	4470	4470	4470	0
254	20230710	160400	72515390	4470	4470	4470	4470	0
255	20230710	160300	72515390	4470	4470	4470	4470	0
256	20230710	160200	72515390	4470	4470	4470	4470	0
257	20230710	160100	72515390	4470	4470	4470	4470	0
258	20230710	160000	72515390	4470	4470	4470	4470	0
259	20230710	155900	72515390	4470	4470	4470	4470	0
260	20230710	155800	72515390	4470	4470	4470	4470	0
261	20230710	155700	72515390	4470	4470	4470	4470	0
262	20230710	155600	72515390	4470	4470	4470	4470	0
263	20230710	155500	72515390	4470	4470	4470	4470	0
264	20230710	155400	72515390	4470	4470	4470	4470	0
265	20230710	155300	72515390	4470	4470	4470	4470	0
266	20230710	155200	72515390	4470	4470	4470	4470	0
267	20230710	155100	72515390	4470	4470	4470	4470	0
268	20230710	155000	72515390	4470	4470	4470	4470	0
269	20230710	154900	72515390	4470	4470	4470	4470	0
270	20230710	154800	72515390	4470	4470	4470	4470	0
271	20230710	154700	72515390	4470	4470	4470	4470	0
272	20230710	154600	72515390	4470	4470	4470	4470	702
273	20230710	154500	72515390	4470	4470	4470	4470	0
274	20230710	154400	72515390	4470	4470	4470	4470	0
275	20230710	154300	72515390	4470	4470	4470	4470	0
276	20230710	154200	72515390	4470	4470	4470	4470	0
277	20230710	154100	72515390	4470	4470	4470	4470	0
278	20230710	154000	72515390	4470	4470	4470	4470	0
279	20230710	153900	72515390	4470	4470	4470	4470	0
280	20230710	153800	72515390	4470	4470	4470	4470	0
281	20230710	153700	72515390	4470	4470	4470	4470	0
282	20230710	153600	72515390	4470	4470	4470	4470	0
283	20230710	153500	72515390	4470	4470	4470	4470	0
284	20230710	153400	72515390	4470	4470	4470	4470	0
285	20230710	153300	72515390	4470	4470	4470	4470	0
286	20230710	153200	72515390	4470	4470	4470	4470	0
287	20230710	153100	72515390	4470	4470	4470	4470	0
288	20230710	153000	72515390	4470	4470	4470	4470	702
289	20230710	152900	69377450	4385	4385	4385	4385	0
290	20230710	152800	69377450	4385	4385	4385	4385	0
291	20230710	152700	69377450	4385	4385	4385	4385	0
292	20230710	152600	69377450	4385	4385	4385	4385	0
293	20230710	152500	69377450	4385	4385	4385	4385	0
294	20230710	152400	69377450	4385	4385	4385	4385	0
295	20230710	152300	69377450	4385	4385	4385	4385	0
296	20230710	152200	69377450	4385	4385	4385	4385	0
297	20230710	152100	69377450	4385	4385	4385	4385	0
298	20230710	152000	69377450	4385	4385	4385	4385	0
299	20230710	151900	69377450	4385	4400	4400	4385	187
300	20230710	151800	68555155	4400	4400	4400	4400	0
301	20230710	151700	68555155	4400	4400	4400	4400	4
302	20230710	151600	68537555	4400	4415	4415	4400	653
303	20230710	151500	65656660	4435	4435	4435	4435	0
304	20230710	151400	65656660	4435	4435	4435	4435	0
305	20230710	151300	65656660	4435	4435	4435	4435	0
306	20230710	151200	65656660	4435	4435	4435	4435	0
307	20230710	151100	65656660	4435	4435	4435	4435	0
308	20230710	151000	65656660	4435	4415	4435	4415	201
309	20230710	150900	64769225	4415	4415	4415	4415	0
310	20230710	150800	64769225	4415	4415	4415	4415	1
311	20230710	150700	64764810	4435	4435	4435	4435	0
312	20230710	150600	64764810	4435	4435	4435	4435	0
313	20230710	150500	64764810	4435	4435	4435	4435	0
314	20230710	150400	64764810	4435	4435	4435	4435	0
315	20230710	150300	64764810	4435	4435	4435	4435	0
316	20230710	150200	64764810	4435	4435	4435	4435	12
317	20230710	150100	64711590	4435	4435	4435	4435	0
318	20230710	150000	64711590	4435	4435	4435	4435	0
319	20230710	145900	64711590	4435	4435	4435	4435	10
320	20230710	145800	64667240	4445	4440	4445	4440	69
321	20230710	145700	64360760	4405	4415	4415	4405	1000
322	20230710	145600	59951950	4415	4415	4415	4415	0
323	20230710	145500	59951950	4415	4415	4415	4415	0
324	20230710	145400	59951950	4415	4415	4415	4415	0
325	20230710	145300	59951950	4415	4415	4415	4415	30
326	20230710	145200	59819500	4415	4415	4415	4415	0
327	20230710	145100	59819500	4415	4415	4415	4415	0
328	20230710	145000	59819500	4415	4415	4415	4415	259
329	20230710	144900	58676015	4415	4415	4415	4415	0
330	20230710	144800	58676015	4415	4415	4415	4415	0
331	20230710	144700	58676015	4415	4415	4415	4415	0
332	20230710	144600	58676015	4415	4415	4415	4415	600
333	20230710	144500	56027015	4445	4430	4445	4430	11
334	20230710	144400	55978195	4415	4425	4425	4415	50
335	20230710	144300	55757290	4445	4445	4445	4445	0
336	20230710	144200	55757290	4445	4445	4445	4445	0
337	20230710	144100	55757290	4445	4445	4445	4445	0
338	20230710	144000	55757290	4445	4445	4445	4445	0
339	20230710	143900	55757290	4445	4445	4445	4445	0
340	20230710	143800	55757290	4445	4445	4445	4445	0
341	20230710	143700	55757290	4445	4445	4445	4445	0
342	20230710	143600	55757290	4445	4445	4445	4445	0
343	20230710	143500	55757290	4445	4445	4445	4445	0
344	20230710	143400	55757290	4445	4445	4445	4445	0
345	20230710	143300	55757290	4445	4445	4445	4445	0
346	20230710	143200	55757290	4445	4445	4445	4445	0
347	20230710	143100	55757290	4445	4445	4445	4445	0
348	20230710	143000	55757290	4445	4445	4445	4445	0
349	20230710	142900	55757290	4445	4445	4445	4445	0
350	20230710	142800	55757290	4445	4445	4445	4445	0
351	20230710	142700	55757290	4445	4445	4445	4445	0
352	20230710	142600	55757290	4445	4445	4445	4445	0
353	20230710	142500	55757290	4445	4445	4445	4445	0
354	20230710	142400	55757290	4445	4445	4445	4445	3
355	20230710	142300	55743955	4415	4445	4445	4415	54
356	20230710	142200	55505400	4415	4430	4430	4415	16
357	20230710	142100	55434645	4440	4440	4440	4440	0
358	20230710	142000	55434645	4440	4440	4440	4440	0
359	20230710	141900	55434645	4440	4440	4440	4440	0
360	20230710	141800	55434645	4440	4440	4440	4440	0
361	20230710	141700	55434645	4440	4440	4440	4440	0
362	20230710	141600	55434645	4440	4440	4440	4440	0
363	20230710	141500	55434645	4440	4440	4440	4440	0
364	20230710	141400	55434645	4440	4440	4440	4440	0
365	20230710	141300	55434645	4440	4440	4440	4440	0
366	20230710	141200	55434645	4440	4440	4440	4440	1
367	20230710	141100	55430205	4450	4450	4450	4450	0
368	20230710	141000	55430205	4450	4450	4450	4450	0
369	20230710	140900	55430205	4450	4450	4450	4450	409
370	20230710	140800	53610155	4455	4455	4455	4455	0
371	20230710	140700	53610155	4455	4455	4455	4455	0
372	20230710	140600	53610155	4455	4455	4455	4455	1
373	20230710	140500	53605700	4460	4460	4460	4460	0
374	20230710	140400	53605700	4460	4460	4460	4460	0
375	20230710	140300	53605700	4460	4460	4460	4460	1
376	20230710	140200	53601240	4450	4450	4450	4450	0
377	20230710	140100	53601240	4450	4450	4450	4450	0
378	20230710	140000	53601240	4450	4460	4460	4450	6
379	20230710	135900	53574490	4460	4460	4460	4460	0
380	20230710	135800	53574490	4460	4460	4460	4460	0
381	20230710	135700	53574490	4460	4460	4460	4460	10
382	20230710	135600	53529890	4455	4455	4455	4455	1
383	20230710	135500	53525435	4460	4460	4460	4460	0
384	20230710	135400	53525435	4460	4460	4460	4460	30
385	20230710	135300	53391635	4460	4460	4460	4460	0
386	20230710	135200	53391635	4460	4460	4460	4460	2
387	20230710	135100	53382715	4460	4460	4460	4460	9
388	20230710	135000	53342575	4460	4465	4470	4460	45
389	20230710	134900	53141480	4460	4470	4470	4460	208
390	20230710	134800	52211790	4460	4460	4460	4460	0
391	20230710	134700	52211790	4460	4460	4460	4460	0
392	20230710	134600	52211790	4460	4460	4460	4460	0
393	20230710	134500	52211790	4460	4460	4460	4460	0
394	20230710	134400	52211790	4460	4465	4465	4460	8
395	20230710	134300	52176075	4465	4465	4465	4465	0
396	20230710	134200	52176075	4465	4465	4465	4465	77
397	20230710	134100	51832270	4465	4465	4465	4465	0
398	20230710	134000	51832270	4465	4465	4465	4465	0
399	20230710	133900	51832270	4465	4465	4465	4460	99
400	20230710	133800	51390280	4460	4460	4460	4460	0
401	20230710	133700	51390280	4460	4465	4465	4460	47
402	20230710	133600	51180635	4465	4465	4465	4465	7
403	20230710	133500	51149380	4460	4460	4460	4460	0
404	20230710	133400	51149380	4460	4460	4460	4460	1
405	20230710	133300	51144920	4460	4460	4460	4460	1
406	20230710	133200	51140460	4460	4460	4460	4460	31
407	20230710	133100	51002200	4460	4460	4460	4460	0
408	20230710	133000	51002200	4460	4460	4460	4460	0
409	20230710	132900	51002200	4460	4460	4460	4460	0
410	20230710	132800	51002200	4460	4460	4460	4460	0
411	20230710	132700	51002200	4460	4460	4460	4460	0
412	20230710	132600	51002200	4460	4460	4460	4460	0
413	20230710	132500	51002200	4460	4460	4460	4460	0
414	20230710	132400	51002200	4460	4460	4460	4460	0
415	20230710	132300	51002200	4460	4460	4460	4460	17
416	20230710	132200	50926380	4455	4455	4455	4455	0
417	20230710	132100	50926380	4455	4455	4455	4455	0
418	20230710	132000	50926380	4455	4455	4455	4455	0
419	20230710	131900	50926380	4455	4455	4455	4455	0
420	20230710	131800	50926380	4455	4455	4455	4455	0
421	20230710	131700	50926380	4455	4455	4455	4455	0
422	20230710	131600	50926380	4455	4455	4455	4455	1
423	20230710	131500	50921925	4455	4460	4460	4455	89
424	20230710	131400	50525250	4445	4445	4445	4445	1005
425	20230710	131300	46058025	4455	4455	4455	4455	0
426	20230710	131200	46058025	4455	4455	4455	4455	1
427	20230710	131100	46053570	4455	4455	4455	4455	26
428	20230710	131000	45937740	4460	4460	4460	4460	0
429	20230710	130900	45937740	4460	4460	4460	4460	394
430	20230710	130800	44180500	4450	4450	4450	4450	0
431	20230710	130700	44180500	4450	4450	4450	4450	0
432	20230710	130600	44180500	4450	4450	4450	4450	0
433	20230710	130500	44180500	4450	4450	4450	4450	1
434	20230710	130400	44176050	4465	4465	4465	4465	0
435	20230710	130300	44176050	4465	4465	4465	4465	0
436	20230710	130200	44176050	4465	4475	4475	4465	1714
437	20230710	130100	36516740	4480	4480	4480	4480	0
438	20230710	130000	36516740	4480	4480	4480	4480	0
439	20230710	125900	36516740	4480	4480	4480	4480	4
440	20230710	125800	36498820	4480	4480	4480	4480	0
441	20230710	125700	36498820	4480	4485	4485	4480	8
442	20230710	125600	36462950	4485	4485	4490	4485	6
443	20230710	125500	36436035	4490	4480	4495	4480	95
444	20230710	125400	36009525	4480	4480	4480	4480	1
445	20230710	125300	36005045	4475	4475	4475	4475	0
446	20230710	125200	36005045	4475	4475	4475	4475	3
447	20230710	125100	35991620	4470	4470	4470	4470	4
448	20230710	125000	35973740	4475	4475	4475	4475	0
449	20230710	124900	35973740	4475	4475	4475	4475	0
450	20230710	124800	35973740	4475	4475	4475	4475	0
451	20230710	124700	35973740	4475	4470	4475	4465	37
452	20230710	124600	35808355	4475	4450	4475	4450	35
453	20230710	124500	35652490	4455	4450	4455	4450	480
454	20230710	124400	33514170	4450	4450	4450	4450	0
455	20230710	124300	33514170	4450	4450	4450	4450	0
456	20230710	124200	33514170	4450	4450	4450	4450	4
457	20230710	124100	33496370	4435	4435	4435	4435	8
458	20230710	124000	33460890	4450	4450	4450	4450	10
459	20230710	123900	33416390	4450	4450	4450	4450	3
460	20230710	123800	33403040	4450	4445	4450	4445	44
461	20230710	123700	33207415	4440	4440	4440	4440	0
462	20230710	123600	33207415	4440	4440	4440	4440	0
463	20230710	123500	33207415	4440	4440	4440	4440	1
464	20230710	123400	33202975	4445	4445	4445	4445	478
465	20230710	123300	31078265	4455	4445	4455	4445	26
466	20230710	123200	30962655	4445	4455	4455	4445	623
467	20230710	123100	28187960	4480	4480	4480	4480	1
468	20230710	123000	28183480	4485	4455	4485	4455	503
469	20230710	122900	25942525	4515	4515	4515	4515	0
470	20230710	122800	25942525	4515	4515	4515	4515	0
471	20230710	122700	25942525	4515	4515	4515	4515	0
472	20230710	122600	25942525	4515	4515	4515	4515	0
473	20230710	122500	25942525	4515	4515	4515	4515	0
474	20230710	122400	25942525	4515	4465	4515	4460	145
475	20230710	122300	25294670	4470	4465	4470	4465	1700
476	20230710	122200	17698390	4465	4465	4465	4465	0
477	20230710	122100	17698390	4465	4465	4465	4465	0
478	20230710	122000	17698390	4465	4465	4465	4465	0
479	20230710	121900	17698390	4465	4465	4465	4465	0
480	20230710	121800	17698390	4465	4465	4465	4465	0
481	20230710	121700	17698390	4465	4465	4465	4465	0
482	20230710	121600	17698390	4465	4465	4465	4465	0
483	20230710	121500	17698390	4465	4465	4465	4465	0
484	20230710	121400	17698390	4465	4465	4465	4465	0
485	20230710	121300	17698390	4465	4465	4465	4465	0
486	20230710	121200	17698390	4465	4465	4465	4465	0
487	20230710	121100	17698390	4465	4465	4465	4465	0
488	20230710	121000	17698390	4465	4465	4465	4465	4
489	20230710	120900	17680530	4465	4465	4465	4465	0
490	20230710	120800	17680530	4465	4465	4465	4465	0
491	20230710	120700	17680530	4465	4465	4465	4465	0
492	20230710	120600	17680530	4465	4465	4465	4465	0
493	20230710	120500	17680530	4465	4465	4465	4465	0
494	20230710	120400	17680530	4465	4465	4465	4465	0
495	20230710	120300	17680530	4465	4465	4465	4465	0
496	20230710	120200	17680530	4465	4465	4465	4465	0
497	20230710	120100	17680530	4465	4465	4465	4465	0
498	20230710	120000	17680530	4465	4465	4465	4465	0
499	20230710	115900	17680530	4465	4465	4465	4465	0
500	20230710	115800	17680530	4465	4465	4465	4465	0
501	20230710	115700	17680530	4465	4465	4465	4465	0
502	20230710	115600	17680530	4465	4465	4465	4465	0
503	20230710	115500	17680530	4465	4465	4465	4465	0
504	20230710	115400	17680530	4465	4465	4465	4465	0
505	20230710	115300	17680530	4465	4465	4465	4465	0
506	20230710	115200	17680530	4465	4465	4465	4465	0
507	20230710	115100	17680530	4465	4465	4465	4465	0
508	20230710	115000	17680530	4465	4465	4465	4465	0
509	20230710	114900	17680530	4465	4465	4465	4465	0
510	20230710	114800	17680530	4465	4465	4465	4465	0
511	20230710	114700	17680530	4465	4465	4465	4465	0
512	20230710	114600	17680530	4465	4455	4465	4455	10
513	20230710	114500	17635925	4465	4465	4465	4465	0
514	20230710	114400	17635925	4465	4465	4465	4465	0
515	20230710	114300	17635925	4465	4465	4465	4465	0
516	20230710	114200	17635925	4465	4465	4465	4465	0
517	20230710	114100	17635925	4465	4465	4465	4465	0
518	20230710	114000	17635925	4465	4465	4465	4465	0
519	20230710	113900	17635925	4465	4465	4465	4465	0
520	20230710	113800	17635925	4465	4465	4465	4465	0
521	20230710	113700	17635925	4465	4465	4465	4465	0
522	20230710	113600	17635925	4465	4465	4465	4465	0
523	20230710	113500	17635925	4465	4465	4465	4465	0
524	20230710	113400	17635925	4465	4465	4465	4465	0
525	20230710	113300	17635925	4465	4465	4465	4465	0
526	20230710	113200	17635925	4465	4465	4465	4465	0
527	20230710	113100	17635925	4465	4465	4465	4465	68
528	20230710	113000	17332305	4465	4460	4465	4460	4
529	20230710	112900	17314455	4415	4415	4415	4415	0
530	20230710	112800	17314455	4415	4450	4450	4415	28
531	20230710	112700	17190315	4470	4470	4470	4470	0
532	20230710	112600	17190315	4470	4470	4470	4470	0
533	20230710	112500	17190315	4470	4470	4470	4470	0
534	20230710	112400	17190315	4470	4470	4470	4470	0
535	20230710	112300	17190315	4470	4470	4470	4470	0
536	20230710	112200	17190315	4470	4470	4470	4470	0
537	20230710	112100	17190315	4470	4470	4470	4470	0
538	20230710	112000	17190315	4470	4470	4470	4470	0
539	20230710	111900	17190315	4470	4470	4470	4470	0
540	20230710	111800	17190315	4470	4470	4470	4470	0
541	20230710	111700	17190315	4470	4470	4470	4470	0
542	20230710	111600	17190315	4470	4470	4470	4470	3
543	20230710	111500	17176905	4465	4465	4465	4465	0
544	20230710	111400	17176905	4465	4465	4465	4465	0
545	20230710	111300	17176905	4465	4465	4465	4465	0
546	20230710	111200	17176905	4465	4465	4465	4465	0
547	20230710	111100	17176905	4465	4460	4465	4460	3
548	20230710	111000	17163520	4460	4460	4460	4460	1
549	20230710	110900	17159060	4455	4455	4455	4455	0
550	20230710	110800	17159060	4455	4455	4455	4455	0
551	20230710	110700	17159060	4455	4455	4455	4455	0
552	20230710	110600	17159060	4455	4455	4455	4455	0
553	20230710	110500	17159060	4455	4455	4455	4455	0
554	20230710	110400	17159060	4455	4455	4455	4455	54
555	20230710	110300	16918490	4470	4470	4470	4470	0
556	20230710	110200	16918490	4470	4470	4470	4470	0
557	20230710	110100	16918490	4470	4470	4470	4470	0
558	20230710	110000	16918490	4470	4470	4470	4470	0
559	20230710	105900	16918490	4470	4470	4470	4470	0
560	20230710	105800	16918490	4470	4470	4470	4470	0
561	20230710	105700	16918490	4470	4470	4470	4470	0
562	20230710	105600	16918490	4470	4470	4470	4470	0
563	20230710	105500	16918490	4470	4470	4470	4470	0
564	20230710	105400	16918490	4470	4470	4470	4470	0
565	20230710	105300	16918490	4470	4470	4470	4470	0
566	20230710	105200	16918490	4470	4470	4470	4470	0
567	20230710	105100	16918490	4470	4470	4470	4470	0
568	20230710	105000	16918490	4470	4470	4470	4470	0
569	20230710	104900	16918490	4470	4470	4470	4470	0
570	20230710	104800	16918490	4470	4470	4470	4470	0
571	20230710	104700	16918490	4470	4470	4470	4470	0
572	20230710	104600	16918490	4470	4470	4470	4470	0
573	20230710	104500	16918490	4470	4470	4470	4470	0
574	20230710	104400	16918490	4470	4470	4470	4470	0
575	20230710	104300	16918490	4470	4470	4470	4470	0
576	20230710	104200	16918490	4470	4470	4470	4470	1
577	20230710	104100	16914020	4460	4470	4470	4460	8
578	20230710	104000	16878270	4470	4470	4470	4470	0
579	20230710	103900	16878270	4470	4470	4470	4470	0
580	20230710	103800	16878270	4470	4470	4470	4470	1
581	20230710	103700	16873800	4470	4470	4470	4470	0
582	20230710	103600	16873800	4470	4470	4470	4470	0
583	20230710	103500	16873800	4470	4470	4470	4470	11
584	20230710	103400	16824630	4465	4470	4470	4465	2
585	20230710	103300	16815695	4465	4470	4470	4465	4
586	20230710	103200	16797830	4465	4445	4465	4445	37
587	20230710	103100	16632975	4440	4435	4440	4435	12
588	20230710	103000	16579720	4435	4435	4435	4435	1
589	20230710	102900	16575285	4455	4455	4455	4455	0
590	20230710	102800	16575285	4455	4455	4455	4455	0
591	20230710	102700	16575285	4455	4455	4455	4455	0
592	20230710	102600	16575285	4455	4455	4455	4455	0
593	20230710	102500	16575285	4455	4455	4455	4455	0
594	20230710	102400	16575285	4455	4450	4455	4410	204
595	20230710	102300	15675025	4465	4465	4465	4465	0
596	20230710	102200	15675025	4465	4465	4465	4465	0
597	20230710	102100	15675025	4465	4465	4465	4465	0
598	20230710	102000	15675025	4465	4465	4465	4465	0
599	20230710	101900	15675025	4465	4465	4465	4465	0
600	20230710	101800	15675025	4465	4465	4465	4465	0
601	20230710	101700	15675025	4465	4465	4465	4465	0
602	20230710	101600	15675025	4465	4465	4465	4465	0
603	20230710	101500	15675025	4465	4465	4465	4465	0
604	20230710	101400	15675025	4465	4465	4465	4465	0
605	20230710	101300	15675025	4465	4465	4465	4465	0
606	20230710	101200	15675025	4465	4465	4465	4465	0
607	20230710	101100	15675025	4465	4465	4465	4465	0
608	20230710	101000	15675025	4465	4465	4465	4465	0
609	20230710	100900	15675025	4465	4465	4465	4465	0
610	20230710	100800	15675025	4465	4465	4465	4465	0
611	20230710	100700	15675025	4465	4465	4465	4465	0
612	20230710	100600	15675025	4465	4465	4465	4465	1
613	20230710	100500	15670560	4440	4440	4440	4440	122
614	20230710	100400	15128880	4435	4435	4435	4435	0
615	20230710	100300	15128880	4435	4435	4435	4435	0
616	20230710	100200	15128880	4435	4435	4435	4435	0
617	20230710	100100	15128880	4435	4435	4435	4435	0
618	20230710	100000	15128880	4435	4425	4435	4425	85
619	20230710	095900	14752535	4420	4420	4420	4420	0
620	20230710	095800	14752535	4420	4420	4420	4420	0
621	20230710	095700	14752535	4420	4420	4420	4420	0
622	20230710	095600	14752535	4420	4420	4420	4420	30
623	20230710	095500	14619935	4410	4400	4410	4400	426
624	20230710	095400	12743260	4400	4400	4400	4400	0
625	20230710	095300	12743260	4400	4400	4400	4400	0
626	20230710	095200	12743260	4400	4400	4400	4400	21
627	20230710	095100	12650860	4405	4405	4405	4405	0
628	20230710	095000	12650860	4405	4405	4405	4405	0
629	20230710	094900	12650860	4405	4405	4405	4405	0
630	20230710	094800	12650860	4405	4405	4405	4405	0
631	20230710	094700	12650860	4405	4405	4405	4405	1
632	20230710	094600	12646455	4410	4410	4410	4410	52
633	20230710	094500	12417135	4410	4410	4410	4410	0
634	20230710	094400	12417135	4410	4410	4410	4410	0
635	20230710	094300	12417135	4410	4410	4410	4410	11
636	20230710	094200	12368625	4395	4390	4400	4390	171
637	20230710	094100	11616490	4395	4395	4395	4395	0
638	20230710	094000	11616490	4395	4395	4395	4395	5
639	20230710	093900	11594515	4400	4400	4400	4400	78
640	20230710	093800	11251315	4400	4400	4400	4400	0
641	20230710	093700	11251315	4400	4415	4415	4400	812
642	20230710	093600	7670230	4425	4425	4425	4425	790
643	20230710	093500	4174480	4425	4425	4425	4425	340
644	20230710	093400	2669980	4445	4445	4445	4445	0
645	20230710	093300	2669980	4445	4445	4445	4445	1
646	20230710	093200	2665535	4450	4450	4450	4450	10
647	20230710	093100	2621035	4430	4430	4430	4430	13
648	20230710	093000	2563445	4420	4420	4420	4420	0
649	20230710	092900	2563445	4420	4430	4430	4420	378
650	20230710	092800	890905	4470	4470	4470	4470	0
651	20230710	092700	890905	4470	4470	4470	4470	0
652	20230710	092600	890905	4470	4470	4470	4470	0
653	20230710	092500	890905	4470	4470	4470	4470	0
654	20230710	092400	890905	4470	4470	4470	4470	0
655	20230710	092300	890905	4470	4470	4470	4470	0
656	20230710	092200	890905	4470	4470	4470	4470	1
657	20230710	092100	886435	4470	4470	4470	4470	0
658	20230710	092000	886435	4470	4470	4470	4470	10
659	20230710	091900	841735	4470	4470	4470	4470	0
660	20230710	091800	841735	4470	4470	4470	4470	2
661	20230710	091700	832795	4410	4410	4410	4410	0
662	20230710	091600	832795	4410	4410	4410	4410	0
663	20230710	091500	832795	4410	4410	4410	4410	5
664	20230710	091400	810745	4460	4460	4460	4460	0
665	20230710	091300	810745	4460	4460	4460	4460	0
666	20230710	091200	810745	4460	4460	4460	4460	0
667	20230710	091100	810745	4460	4460	4460	4460	0
668	20230710	091000	810745	4460	4460	4460	4460	0
669	20230710	090900	810745	4460	4460	4460	4460	0
670	20230710	090800	810745	4460	4460	4460	4460	2
671	20230710	090700	801825	4415	4415	4415	4415	0
672	20230710	090600	801825	4415	4415	4415	4415	0
673	20230710	090500	801825	4415	4430	4470	4415	108
674	20230710	090400	324220	4475	4475	4475	4475	4
675	20230710	090300	306320	4435	4435	4435	4435	0
676	20230710	090200	306320	4435	4435	4435	4435	0
677	20230710	090100	306320	4435	4470	4470	4435	69
678	20230710	090000	0	4470	4470	4470	4470	0